Quantcast

Historical Stock Prices

(ETF)
CPI 
$27.28
*  
0.03
0.11%
Get CPI Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading CPI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 27.38 27.38 27.26 27.28 2,919
12/06/2018 27.33 27.33 27.23 27.31 7,339
12/04/2018 27.55 27.55 27.41 27.41 2,780
12/03/2018 27.54 27.5705 27.51 27.56 21,471
11/30/2018 27.4501 27.4697 27.44 27.44 2,850
11/29/2018 27.47 27.47 27.465 27.465 300
11/28/2018 27.37 27.48 27.37 27.46 13,517
11/27/2018 27.389 27.41 27.36 27.361 3,698
11/26/2018 27.405 27.42 27.3401 27.3663 5,879
11/23/2018 27.42 27.42 27.42 27.42 00
11/21/2018 27.33 27.4299 27.33 27.42 17,300
11/20/2018 27.36 27.42 26.61 27.26 130,459
11/19/2018 27.4654 27.51 27.45 27.4601 3,524
11/16/2018 27.48 27.58 27.48 27.52 7,016
11/15/2018 27.4316 27.5195 27.421 27.5195 2,145
11/14/2018 27.4907 27.4907 27.4405 27.45 1,767
11/13/2018 27.51 27.51 27.5 27.5 475
11/12/2018 27.53 27.57 27.5101 27.525 4,999
11/09/2018 27.56 27.5999 27.56 27.5999 265
11/08/2018 27.6908 27.725 27.6908 27.725 302
11/07/2018 27.6569 27.76 27.6569 27.75 8,285
11/06/2018 27.6 27.6 27.5905 27.5905 2,027
11/05/2018 27.6094 27.6094 27.6094 27.6094 140
11/02/2018 27.63 27.63 27.6 27.6063 1,027
11/01/2018 27.57 27.6153 27.57 27.58 10,477
10/31/2018 27.5195 27.5484 27.51 27.5484 3,115
10/30/2018 27.479 27.56 27.4671 27.519 9,655
10/29/2018 27.63 28.2099 27.3539 27.43 18,388
10/26/2018 27.3837 27.75 27.3837 27.48 47,054
10/25/2018 27.487 27.51 27.487 27.51 485
10/24/2018 27.53 27.53 27.46 27.46 21,554
10/23/2018 27.545 27.57 27.4904 27.57 19,508
10/22/2018 27.68 27.68 27.68 27.68 00
10/19/2018 27.7 27.7 27.65 27.68 15,081
10/18/2018 27.72 27.72 27.635 27.655 45,429
10/17/2018 27.75 27.762 27.74 27.762 4,215
10/16/2018 27.7444 27.8 27.7444 27.7752 4,051
10/15/2018 27.68 27.68 27.6603 27.6603 436
10/12/2018 27.672 27.672 27.63 27.64 1,120
10/11/2018 27.56 27.68 27.56 27.57 4,206
10/10/2018 28.16 28.16 27.72 27.72 19,003
10/09/2018 27.81 27.91 27.81 27.85 4,155
10/08/2018 27.881 27.91 27.86 27.91 3,716
10/05/2018 27.89 27.91 27.85 27.91 6,026
10/04/2018 27.98 27.98 27.89 27.89 100,243
10/03/2018 28 28.04 27.99 28.0331 24,707
10/02/2018 27.9994 28.03 27.995 28 56,305
10/01/2018 28.13 28.13 28.0201 28.0201 1,492
09/28/2018 28.068 28.079 28.068 28.079 201
09/27/2018 28.056 28.06 28.03 28.06 111,740
09/26/2018 28.06 28.089 28.03 28.03 6,038
09/25/2018 28.19 28.19 28.031 28.07 2,835
09/24/2018 28.028 28.04 28.0024 28.0024 1,501
09/21/2018 28.15 28.15 28.046 28.07 3,248
09/20/2018 28.0374 28.07 28.0246 28.07 2,847
09/19/2018 28.06 28.06 28.017 28.02 3,954
09/18/2018 28 28.01 27.97 27.9871 947
09/17/2018 27.92 27.97 27.92 27.958 3,588
09/14/2018 28 28 27.999 27.9997 615
09/13/2018 28 28 27.9525 27.9705 4,366
09/12/2018 27.9264 27.951 27.9226 27.951 1,016
09/11/2018 27.96 27.96 27.96 27.96 143
09/10/2018 27.99 27.99 27.9201 27.95 12,777
09/07/2018 27.92 27.93 27.92 27.93 890
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio